ホーチキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,419 | 2,423 | 2,364 | 2,364 | -55 | -2.3% | 49,600 |
| 2024/11/20 | 2,392 | 2,430 | 2,380 | 2,419 | +34 | +1.4% | 28,100 |
| 2024/11/19 | 2,414 | 2,428 | 2,379 | 2,385 | -29 | -1.2% | 42,400 |
| 2024/11/18 | 2,384 | 2,431 | 2,384 | 2,414 | +19 | +0.8% | 30,200 |
| 2024/11/15 | 2,415 | 2,421 | 2,389 | 2,395 | -20 | -0.8% | 32,000 |
| 2024/11/14 | 2,396 | 2,444 | 2,382 | 2,415 | +33 | +1.4% | 52,800 |
| 2024/11/13 | 2,382 | 2,423 | 2,379 | 2,382 | -34 | -1.4% | 55,500 |
| 2024/11/12 | 2,380 | 2,462 | 2,350 | 2,416 | +68 | +2.9% | 87,400 |
| 2024/11/11 | 2,305 | 2,355 | 2,305 | 2,348 | +32 | +1.4% | 64,100 |
| 2024/11/08 | 2,329 | 2,369 | 2,310 | 2,316 | -15 | -0.6% | 78,600 |
| 2024/11/07 | 2,279 | 2,382 | 2,254 | 2,331 | +98 | +4.4% | 231,100 |
| 2024/11/06 | 2,200 | 2,270 | 2,183 | 2,233 | +37 | +1.7% | 217,300 |
| 2024/11/05 | 2,127 | 2,199 | 2,127 | 2,196 | +50 | +2.3% | 67,900 |
| 2024/11/01 | 2,187 | 2,196 | 2,134 | 2,146 | +9 | +0.4% | 109,900 |
| 2024/10/31 | 2,118 | 2,146 | 2,094 | 2,137 | +10 | +0.5% | 60,100 |
| 2024/10/30 | 2,125 | 2,145 | 2,116 | 2,127 | +2 | +0.1% | 281,500 |
| 2024/10/29 | 2,101 | 2,133 | 2,101 | 2,125 | +19 | +0.9% | 52,300 |
| 2024/10/28 | 2,134 | 2,157 | 2,100 | 2,106 | -15 | -0.7% | 76,400 |
| 2024/10/25 | 2,116 | 2,139 | 2,099 | 2,121 | +29 | +1.4% | 95,700 |
| 2024/10/24 | 2,115 | 2,122 | 2,074 | 2,092 | -6 | -0.3% | 67,000 |
| 2024/10/23 | 2,111 | 2,125 | 2,091 | 2,098 | -17 | -0.8% | 60,200 |
| 2024/10/22 | 2,170 | 2,176 | 2,110 | 2,115 | -44 | -2% | 83,600 |
| 2024/10/21 | 2,170 | 2,177 | 2,151 | 2,159 | -8 | -0.4% | 46,400 |
| 2024/10/18 | 2,179 | 2,204 | 2,160 | 2,167 | -6 | -0.3% | 40,200 |
| 2024/10/17 | 2,166 | 2,174 | 2,147 | 2,173 | +23 | +1.1% | 47,300 |
| 2024/10/16 | 2,175 | 2,203 | 2,138 | 2,150 | -66 | -3% | 91,800 |
| 2024/10/15 | 2,132 | 2,236 | 2,121 | 2,216 | +84 | +3.9% | 166,700 |
| 2024/10/11 | 2,145 | 2,164 | 2,124 | 2,132 | +17 | +0.8% | 94,500 |
| 2024/10/10 | 2,139 | 2,139 | 2,096 | 2,115 | -40 | -1.9% | 138,000 |
| 2024/10/09 | 2,143 | 2,169 | 2,122 | 2,155 | +16 | +0.7% | 81,200 |
| 2024/10/08 | 2,120 | 2,148 | 2,119 | 2,139 | +2 | +0.1% | 75,700 |
| 2024/10/07 | 2,113 | 2,146 | 2,111 | 2,137 | +32 | +1.5% | 53,300 |
| 2024/10/04 | 2,052 | 2,127 | 2,049 | 2,105 | +53 | +2.6% | 131,800 |
| 2024/10/03 | 2,074 | 2,096 | 2,036 | 2,052 | +28 | +1.4% | 137,400 |
| 2024/10/02 | 2,120 | 2,130 | 2,011 | 2,024 | -114 | -5.3% | 175,300 |
| 2024/10/01 | 2,071 | 2,169 | 2,043 | 2,138 | +17 | +0.8% | 211,000 |
| 2024/09/30 | 2,047 | 2,168 | 2,041 | 2,121 | +47 | +2.3% | 330,100 |
| 2024/09/27 | 2,102 | 2,102 | 2,048 | 2,074 | -15 | -0.7% | 87,200 |
| 2024/09/26 | 2,027 | 2,089 | 2,022 | 2,089 | +59 | +2.9% | 186,300 |
| 2024/09/25 | 2,040 | 2,047 | 2,004 | 2,030 | -20 | -1% | 77,600 |
| 2024/09/24 | 2,059 | 2,059 | 2,025 | 2,050 | +4 | +0.2% | 172,000 |
| 2024/09/20 | 2,019 | 2,052 | 1,997 | 2,046 | +44 | +2.2% | 166,000 |
| 2024/09/19 | 1,980 | 2,015 | 1,952 | 2,002 | +48 | +2.5% | 249,200 |
| 2024/09/18 | 1,918 | 1,967 | 1,918 | 1,954 | +33 | +1.7% | 257,500 |
| 2024/09/17 | 1,882 | 1,964 | 1,881 | 1,921 | +52 | +2.8% | 1,991,500 |
| 2024/09/13 | 1,886 | 1,910 | 1,857 | 1,869 | -37 | -1.9% | 324,400 |
| 2024/09/12 | 1,902 | 1,908 | 1,865 | 1,906 | +41 | +2.2% | 430,300 |
| 2024/09/11 | 1,904 | 1,946 | 1,853 | 1,865 | -33 | -1.7% | 474,200 |
| 2024/09/10 | 1,813 | 1,929 | 1,811 | 1,898 | +91 | +5% | 1,500,900 |
| 2024/09/09 | 1,914 | 1,930 | 1,807 | 1,807 | -178 | -9% | 1,174,100 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ホーチキ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ホーチキ | 236,400円 | +1.6% | +0.2% | 2.45% | 10.31倍 | 1.08倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| ＪＤＩ | 1,900円 | -24.7% | - | 0.00% | - | 1.10倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| 日セラミ | 265,900円 | +6.3% | +3.5% | 3.76% | 15.28倍 | 1.18倍 |
|
赤外線センサーで国内９割、世界６割のシェア。超音波センサーでも世界的。中国等に生産拠点 |
| オプテックスＧ | 176,300円 | +8.2% | +5.5% | 2.27% | 12.56倍 | 1.32倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| イリソ電子 | 266,800円 | -2.3% | -40.2% | 3.75% | 21.68倍 | 0.85倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
市場注目の銘柄
チャート関連のコラム
